Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.60 | 32.40 | 30.71 | 31.10 | 577,000 | -0.17(-0.54%) |
Apr 29, 2021 | 31.77 | 32.23 | 29.67 | 31.27 | 758,276 | -0.67(-2.10%) |
Apr 28, 2021 | 32.36 | 32.65 | 31.36 | 31.94 | 532,053 | -0.38(-1.18%) |
Apr 27, 2021 | 31.60 | 32.90 | 31.34 | 32.32 | 525,192 | +0.92(+2.93%) |
Apr 26, 2021 | 31.51 | 31.80 | 31.23 | 31.40 | 219,561 | +0.25(+0.80%) |
Apr 23, 2021 | 31.88 | 31.88 | 31.01 | 31.15 | 294,400 | -0.46(-1.46%) |
Apr 22, 2021 | 31.47 | 32.35 | 31.00 | 31.61 | 279,515 | +0.44(+1.41%) |
Apr 21, 2021 | 30.66 | 31.61 | 30.19 | 31.17 | 372,036 | +0.43(+1.40%) |
Apr 20, 2021 | 30.31 | 30.84 | 29.82 | 30.74 | 511,322 | +0.34(+1.12%) |
Apr 19, 2021 | 31.18 | 31.18 | 29.95 | 30.40 | 447,308 | -0.88(-2.81%) |
Apr 16, 2021 | 31.27 | 31.47 | 30.54 | 31.28 | 249,000 | +0.25(+0.81%) |
Apr 15, 2021 | 31.04 | 32.20 | 30.90 | 31.03 | 570,875 | +0.47(+1.54%) |
Apr 14, 2021 | 29.31 | 31.30 | 29.25 | 30.56 | 514,489 | +1.40(+4.80%) |
Apr 13, 2021 | 29.75 | 29.75 | 28.61 | 29.16 | 399,851 | -0.78(-2.61%) |
Apr 12, 2021 | 30.30 | 30.45 | 29.82 | 29.94 | 179,796 | -0.33(-1.09%) |
Apr 09, 2021 | 30.26 | 30.49 | 30.05 | 30.27 | 315,200 | +0.06(+0.20%) |
Apr 08, 2021 | 30.24 | 30.42 | 29.67 | 30.21 | 283,938 | -0.02(-0.07%) |
Apr 07, 2021 | 30.79 | 31.16 | 30.05 | 30.23 | 249,733 | -0.39(-1.27%) |
Apr 06, 2021 | 30.93 | 31.52 | 30.54 | 30.62 | 343,897 | -0.30(-0.97%) |
Apr 05, 2021 | 30.53 | 31.99 | 30.21 | 30.92 | 464,674 | +0.83(+2.76%) |
Apr 01, 2021 | 29.70 | 30.41 | 29.17 | 30.09 | 528,500 | +0.31(+1.04%) |
Mar 31, 2021 | 30.30 | 30.71 | 29.73 | 29.78 | 492,966 | -0.39(-1.29%) |
Mar 30, 2021 | 29.38 | 30.93 | 29.30 | 30.17 | 421,698 | +0.95(+3.25%) |
Mar 29, 2021 | 30.67 | 30.78 | 29.04 | 29.22 | 454,601 | -1.65(-5.34%) |
Mar 26, 2021 | 32.11 | 32.28 | 29.80 | 30.87 | 337,100 | -0.65(-2.06%) |
Mar 25, 2021 | 29.43 | 31.73 | 29.36 | 31.52 | 394,463 | +1.40(+4.65%) |
Mar 24, 2021 | 32.53 | 33.02 | 30.11 | 30.12 | 319,673 | -1.92(-5.99%) |
Mar 23, 2021 | 33.35 | 33.61 | 31.62 | 32.04 | 397,306 | -1.93(-5.68%) |
Mar 22, 2021 | 35.10 | 35.83 | 33.83 | 33.97 | 301,807 | -0.89(-2.55%) |
Mar 19, 2021 | 34.22 | 35.39 | 33.46 | 34.86 | 740,600 | +0.79(+2.32%) |
Mar 18, 2021 | 35.30 | 35.96 | 33.99 | 34.07 | 215,108 | -1.39(-3.92%) |
Mar 17, 2021 | 34.58 | 35.48 | 33.92 | 35.46 | 319,377 | +0.77(+2.22%) |
Mar 16, 2021 | 35.82 | 36.00 | 34.36 | 34.69 | 319,536 | -1.46(-4.04%) |
Mar 15, 2021 | 36.61 | 37.27 | 36.12 | 36.15 | 654,175 | -0.81(-2.19%) |
Mar 12, 2021 | 36.45 | 37.50 | 35.41 | 36.96 | 464,800 | +0.71(+1.96%) |
Mar 11, 2021 | 34.59 | 36.29 | 34.08 | 36.25 | 467,260 | +0.86(+2.43%) |
Mar 10, 2021 | 35.75 | 36.88 | 35.30 | 35.39 | 613,735 | +0.26(+0.74%) |
Mar 09, 2021 | 35.55 | 35.83 | 34.13 | 35.13 | 716,721 | -0.61(-1.71%) |
Mar 08, 2021 | 34.50 | 35.78 | 32.77 | 35.74 | 493,226 | +1.66(+4.87%) |
Mar 05, 2021 | 32.23 | 34.09 | 31.99 | 34.08 | 694,600 | +1.97(+6.14%) |
Mar 04, 2021 | 33.15 | 34.25 | 30.83 | 32.11 | 694,861 | -1.04(-3.14%) |
Mar 03, 2021 | 32.18 | 34.50 | 31.75 | 33.15 | 1,236,133 | +0.87(+2.70%) |
Mar 02, 2021 | 28.60 | 32.42 | 28.60 | 32.28 | 1,138,792 | +3.72(+13.03%) |
Mar 01, 2021 | 26.07 | 28.72 | 25.73 | 28.56 | 618,795 | +3.78(+15.25%) |
Feb 26, 2021 | 25.27 | 25.69 | 24.35 | 24.78 | 524,300 | -0.56(-2.21%) |
Feb 25, 2021 | 27.00 | 27.14 | 25.30 | 25.34 | 367,632 | -1.41(-5.27%) |
Feb 24, 2021 | 26.23 | 26.85 | 25.85 | 26.75 | 408,366 | +0.62(+2.37%) |
Feb 23, 2021 | 25.55 | 26.24 | 24.63 | 26.13 | 444,497 | +0.34(+1.32%) |
Feb 22, 2021 | 24.86 | 26.18 | 24.69 | 25.79 | 363,597 | +0.99(+3.99%) |
Feb 19, 2021 | 24.48 | 24.97 | 24.01 | 24.80 | 229,000 | +0.32(+1.31%) |
Feb 18, 2021 | 24.50 | 24.74 | 23.97 | 24.48 | 348,920 | -0.14(-0.57%) |
Feb 17, 2021 | 23.45 | 24.67 | 23.12 | 24.62 | 492,133 | +0.91(+3.84%) |
Feb 16, 2021 | 24.18 | 24.45 | 23.67 | 23.71 | 476,984 | -0.26(-1.08%) |
Feb 12, 2021 | 24.28 | 24.80 | 23.93 | 23.97 | 232,800 | -0.30(-1.24%) |
Feb 11, 2021 | 24.24 | 24.73 | 23.59 | 24.27 | 327,610 | +0.27(+1.12%) |
Feb 10, 2021 | 24.15 | 24.59 | 23.85 | 24.00 | 263,899 | +0.14(+0.59%) |
Feb 09, 2021 | 24.26 | 24.33 | 23.10 | 23.86 | 422,269 | +0.23(+0.97%) |
Feb 08, 2021 | 24.06 | 24.40 | 23.41 | 23.63 | 542,773 | -0.39(-1.62%) |
Feb 05, 2021 | 24.92 | 24.92 | 23.57 | 24.02 | 451,800 | -0.66(-2.67%) |
Feb 04, 2021 | 24.75 | 26.24 | 23.78 | 24.68 | 1,037,438 | +2.78(+12.69%) |
Feb 03, 2021 | 21.80 | 22.55 | 21.58 | 21.90 | 443,682 | +0.00(+0.00%) |
Feb 02, 2021 | 22.75 | 22.75 | 21.20 | 21.90 | 437,146 | -0.58(-2.58%) |